Bitcoin Atom (BCA) historical data and Live price

Bitcoin Atom

BCA

$ 0.750676 -1.846 %

0.00001175 BTC

MARKET CAP
13.827 M

24H VOLUME
0

CIRC.SUPPLY
18.419 M

MAX SUPPLY
21 M

BCA

USD

Rank994

1H 0.10 %

24H -1.85 %

7D -4.49 %

EXPLORER 1
2

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.764	0.771	0.745	0.759	0	13,972,748.21
4/24/24	0.813	0.831	0.76	0.764	0	14,075,713.17
4/23/24	0.826	0.835	0.8	0.813	0	14,967,884.45
4/22/24	0.802	0.833	0.798	0.826	0	15,210,053.44
4/21/24	0.823	0.825	0.793	0.802	0	14,768,857.2
4/20/24	0.78	0.833	0.773	0.823	0	15,166,911.7
4/19/24	0.811	0.811	0.736	0.78	0	14,369,652.26
4/18/24	0.771	0.82	0.745	0.811	0	14,934,840.41
4/17/24	0.733	0.796	0.718	0.771	0	14,192,121.49
4/16/24	0.729	0.753	0.698	0.733	0	13,503,366.03
4/15/24	0.783	0.837	0.712	0.729	0	13,421,161.93
4/14/24	0.738	0.825	0.722	0.783	0	14,423,779.12
4/13/24	0.835	0.901	0.687	0.738	0	13,590,704.12
4/12/24	0.969	0.982	0.802	0.835	0	15,382,333.26
4/11/24	0.87	0.969	0.833	0.969	0.94	17,839,974.18
4/10/24	0.758	0.982	0.721	0.87	0.96	16,023,942.19
4/9/24	0.632	0.776	0.62	0.758	0.01	13,959,990.93
4/8/24	0.599	0.635	0.58	0.632	0.01	11,639,454.97
4/7/24	0.582	0.625	0.579	0.599	0	11,037,028.87
4/6/24	0.571	0.603	0.57	0.582	0	10,724,790.38
4/5/24	0.592	0.593	0.554	0.571	0	10,515,605.8
4/4/24	0.604	0.623	0.548	0.592	0	10,908,895.92
4/3/24	1.263	1.271	0.598	0.604	0.03	11,123,537.29
4/2/24	1.427	1.484	1.249	1.263	0	23,265,376.57
4/1/24	1.342	1.47	1.323	1.427	0	26,283,305.37
3/31/24	1.321	1.353	1.312	1.342	0	24,723,976.07
3/30/24	1.369	1.369	1.312	1.321	0	24,335,603.97
3/29/24	1.38	1.415	1.336	1.369	0	25,218,858.25
3/28/24	1.336	1.422	1.301	1.38	0	25,416,941.02
3/27/24	1.42	1.425	1.328	1.336	0	24,615,517.64
3/26/24	1.397	1.444	1.385	1.42	0	26,154,068.68
3/25/24	1.315	1.431	1.307	1.397	1.06	25,722,832.76
3/24/24	1.639	1.653	1.167	1.315	0.1	24,221,300.47
3/23/24	1.634	1.709	1.599	1.639	0	30,192,588.39
3/22/24	1.629	1.74	1.551	1.634	0	30,096,771.57
3/21/24	1.582	1.679	1.536	1.629	0	30,000,294.75
3/20/24	1.42	1.596	1.379	1.582	0	29,146,577.29
3/19/24	1.234	1.545	0.933	1.42	5.32	26,147,201.26
3/18/24	1.102	1.282	1.058	1.234	1.86	22,720,746.32
3/17/24	0.962	1.127	0.946	1.102	0.91	20,302,733.44
3/16/24	0.797	0.98	0.711	0.962	0.07	17,718,413.48
3/15/24	0.934	1.025	0.712	0.797	0.02	14,673,197.69
3/14/24	1.02	1.087	0.898	0.934	0	17,205,002.18
3/13/24	0.773	1.052	0.771	1.02	0	18,788,323.36
3/12/24	2.296	2.351	0.729	0.773	0.31	14,230,264.97
3/11/24	2.188	2.35	2.095	2.296	0	42,284,537.09
3/10/24	2.193	2.309	2.11	2.188	0	40,304,855.5
3/9/24	2.18	2.27	2.155	2.193	0	40,384,980.29
3/8/24	2.197	2.232	2.033	2.18	0	40,150,521.49
3/7/24	2.128	2.242	2.079	2.197	0	40,463,997.5
3/6/24	0.57	2.205	0.539	2.128	0.01	39,194,933.14
3/5/24	2.167	2.306	0.504	0.57	26.13	10,489,997.19
3/4/24	2.082	2.334	1.976	2.167	32.87	39,914,600.58
3/3/24	1.916	2.118	1.806	2.082	0	38,356,105.77
3/2/24	1.813	1.961	1.81	1.916	0	35,290,269.9
3/1/24	1.738	1.874	1.724	1.813	0	33,400,337.37
2/29/24	1.577	1.861	1.552	1.738	6.12	32,014,111.31
2/28/24	0.333	1.76	0.323	1.577	216.53	29,039,275.42
2/27/24	0.313	0.335	0.304	0.333	0	6,124,797.62
2/26/24	0.298	0.315	0.293	0.313	0	5,759,580.09
2/25/24	0.292	0.308	0.288	0.298	0.01	5,484,599.98
2/24/24	0.288	0.306	0.283	0.292	0	5,375,639.12
2/23/24	0.283	0.29	0.276	0.288	0	5,297,508.28
2/22/24	0.274	0.29	0.269	0.283	0	5,207,311.32
2/21/24	0.285	0.289	0.266	0.274	0	5,050,136.43
2/20/24	0.289	0.3	0.274	0.285	0	5,254,307.79
2/19/24	0.282	0.292	0.282	0.289	0	5,330,997.24
2/18/24	0.278	0.284	0.275	0.282	0	5,191,013.36
2/17/24	0.281	0.287	0.27	0.278	0	5,118,453.93
2/16/24	0.282	0.287	0.276	0.281	0	5,177,617.77
2/15/24	0.408	0.419	0.278	0.282	0.01	5,195,701.81
2/14/24	0.395	0.414	0.392	0.408	0	7,513,376.76
2/13/24	0.396	0.414	0.389	0.395	0	7,274,335.88
2/12/24	0.392	0.414	0.38	0.396	0.95	7,293,553.6
2/11/24	0.396	0.402	0.391	0.392	0	7,213,663.92
2/10/24	0.394	0.41	0.388	0.396	0.01	7,285,123
2/9/24	0.381	0.416	0.38	0.394	0	7,260,004.38
2/8/24	0.382	0.392	0.375	0.381	0	7,014,355.64
2/7/24	0.355	0.382	0.352	0.382	0.02	7,038,133.51
2/6/24	0.395	0.397	0.354	0.355	0.33	6,542,344.47
2/5/24	0.387	0.402	0.381	0.395	0.01	7,283,542.04
2/4/24	0.334	0.396	0.33	0.387	0.01	7,122,029.73
2/3/24	0.4	0.42	0.334	0.334	0.01	6,160,522.26
2/2/24	0.259	0.531	0.255	0.4	0.21	7,367,841.71
2/1/24	0.258	0.27	0.252	0.259	0	4,769,451.57
1/31/24	0.266	0.271	0.254	0.258	0	4,754,278.45
1/30/24	0.273	0.279	0.265	0.266	0	4,908,468.17
1/29/24	0.267	0.273	0.263	0.273	0	5,021,782.44
1/28/24	0.273	0.278	0.265	0.267	0	4,909,036.24
1/27/24	0.271	0.274	0.267	0.273	0	5,036,517.58

Similar Coins